Options Chain for SHOPIFY INC CL A (SHOP) - $78.25 as of 3/28/2024 4:43:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 31.40 | 33.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
50.00 | 26.45 | 28.25 | 28.87 | % | 3 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST | |
55.00 | 22.20 | 22.40 | 23.75 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
60.00 | 17.20 | 17.40 | 18.66 | +0.79 | +4.43% | 2 | 41 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
62.00 | 15.15 | 15.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
63.00 | 14.15 | 14.75 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
64.00 | 13.15 | 13.60 | 15.30 | 0.00 | 0.00% | 0 | 25 | 0.75 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
65.00 | 12.15 | 12.40 | 13.00 | 0.00 | 0.00% | 0 | 31 | 0.70 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
66.00 | 11.15 | 11.45 | 12.66 | 0.00 | 0.00% | 0 | 12 | 0.65 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
67.00 | 10.20 | 10.40 | 11.75 | +0.65 | +5.86% | 1 | 4 | 0.60 | 0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
68.00 | 9.20 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.99 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
69.00 | 8.25 | 8.45 | 10.85 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.98 | 0.01 | -0.02 | 3/20/2024 | 3/28/2024 2:59:03 PM EST |
70.00 | 7.30 | 7.60 | 8.02 | +0.19 | +2.43% | 5 | 53 | 0.49 | 0.97 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
71.00 | 6.30 | 6.50 | 7.55 | +0.13 | +1.76% | 11 | 22 | 0.47 | 0.95 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
72.00 | 5.40 | 5.60 | 6.15 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.93 | 0.03 | -0.05 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
73.00 | 4.55 | 4.70 | 5.30 | +0.12 | +2.32% | 66 | 138 | 0.39 | 0.89 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
74.00 | 3.70 | 3.85 | 4.30 | -0.60 | -12.25% | 127 | 134 | 0.37 | 0.85 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
75.00 | 2.89 | 3.05 | 3.26 | -0.56 | -14.66% | 34 | 230 | 0.36 | 0.78 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
76.00 | 2.29 | 2.39 | 2.30 | -0.98 | -29.88% | 70 | 395 | 0.36 | 0.70 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
77.00 | 1.75 | 1.79 | 1.78 | -0.96 | -35.04% | 339 | 253 | 0.36 | 0.61 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
78.00 | 1.28 | 1.32 | 1.32 | -0.85 | -39.18% | 494 | 456 | 0.36 | 0.52 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
79.00 | 0.92 | 0.95 | 0.94 | -0.71 | -43.03% | 570 | 753 | 0.36 | 0.42 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
80.00 | 0.64 | 0.68 | 0.65 | -0.64 | -49.62% | 2,054 | 2,226 | 0.36 | 0.34 | 0.08 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
81.00 | 0.45 | 0.48 | 0.45 | -0.48 | -51.62% | 320 | 435 | 0.36 | 0.26 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
82.00 | 0.30 | 0.35 | 0.32 | -0.38 | -54.29% | 778 | 1,610 | 0.37 | 0.20 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
83.00 | 0.21 | 0.25 | 0.22 | -0.27 | -55.11% | 781 | 725 | 0.38 | 0.15 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
84.00 | 0.14 | 0.17 | 0.17 | -0.14 | -45.17% | 342 | 453 | 0.39 | 0.11 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
85.00 | 0.09 | 0.12 | 0.10 | -0.14 | -58.34% | 298 | 927 | 0.40 | 0.08 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
86.00 | 0.06 | 0.10 | 0.05 | -0.15 | -75.00% | 92 | 315 | 0.41 | 0.06 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
87.00 | 0.05 | 0.08 | 0.08 | -0.05 | -38.47% | 658 | 278 | 0.41 | 0.04 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
88.00 | 0.02 | 0.09 | 0.11 | +0.01 | +10.00% | 3 | 130 | 0.45 | 0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
89.00 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 3 | 32 | 0.44 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
90.00 | 0.01 | 0.03 | 0.05 | -0.01 | -16.67% | 6 | 235 | 0.47 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
91.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 43 | 168 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
92.00 | 0.01 | 0.06 | 0.06 | +0.03 | +100.00% | 1 | 11 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
93.00 | 0.00 | 0.12 | 0.01 | -0.02 | -66.67% | 2 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
94.00 | 0.00 | 0.12 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
95.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 118 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
96.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
97.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:59:03 PM EST |
98.00 | 0.00 | 0.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
99.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
100.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 166 | 0.79 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:59:03 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 30 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 160 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 130 | 257 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
50.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 3/28/2024 2:59:03 PM EST |
55.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 56 | 1.20 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 2:59:03 PM EST |
60.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 1 | 1,952 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
62.00 | 0.00 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 100 | 0.84 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 2:59:03 PM EST |
63.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 746 | 0.64 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 2:59:03 PM EST |
64.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 326 | 0.74 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
65.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 119 | 435 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
66.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.65 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
67.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 182 | 0.53 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
68.00 | 0.01 | 0.07 | 0.02 | -0.02 | -50.00% | 493 | 308 | 0.42 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
69.00 | 0.03 | 0.09 | 0.05 | -0.02 | -28.58% | 54 | 93 | 0.42 | -0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
70.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 125 | 482 | 0.40 | -0.03 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
71.00 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 195 | 111 | 0.39 | -0.05 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
72.00 | 0.16 | 0.21 | 0.18 | +0.03 | +20.00% | 235 | 404 | 0.38 | -0.07 | 0.03 | -0.05 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
73.00 | 0.28 | 0.33 | 0.30 | +0.01 | +3.45% | 165 | 193 | 0.37 | -0.11 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
74.00 | 0.46 | 0.50 | 0.52 | +0.07 | +15.56% | 792 | 1,948 | 0.37 | -0.15 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
75.00 | 0.69 | 0.70 | 0.69 | +0.19 | +38.00% | 1,135 | 3,254 | 0.36 | -0.22 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
76.00 | 1.01 | 1.03 | 1.00 | +0.18 | +21.96% | 909 | 337 | 0.35 | -0.30 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
77.00 | 1.44 | 1.47 | 1.45 | +0.31 | +27.20% | 560 | 325 | 0.35 | -0.39 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
78.00 | 1.96 | 2.00 | 1.97 | +0.43 | +27.93% | 507 | 605 | 0.35 | -0.48 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
79.00 | 2.60 | 2.64 | 2.69 | +0.64 | +31.22% | 419 | 571 | 0.36 | -0.58 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
80.00 | 3.30 | 3.40 | 3.35 | +0.71 | +26.90% | 184 | 442 | 0.36 | -0.66 | 0.08 | -0.10 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
81.00 | 4.10 | 4.25 | 3.73 | +0.03 | +0.82% | 57 | 157 | 0.36 | -0.74 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
82.00 | 4.95 | 5.10 | 4.70 | +0.50 | +11.91% | 20 | 115 | 0.36 | -0.80 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
83.00 | 5.85 | 6.00 | 4.80 | -0.30 | -5.89% | 69 | 83 | 0.38 | -0.85 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
84.00 | 6.75 | 7.00 | 6.39 | +1.07 | +20.12% | 14 | 20 | 0.39 | -0.89 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
85.00 | 7.75 | 7.90 | 7.90 | +0.52 | +7.05% | 9 | 21 | 0.38 | -0.92 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
86.00 | 8.65 | 8.95 | 7.08 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.94 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
87.00 | 9.65 | 9.90 | 8.60 | -0.65 | -7.03% | 4 | 11 | 0.55 | -0.96 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
88.00 | 10.60 | 10.90 | 11.76 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.97 | 0.01 | -0.02 | 3/18/2024 | 3/28/2024 2:59:03 PM EST |
89.00 | 11.60 | 11.90 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
90.00 | 12.65 | 12.90 | 10.81 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.99 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
91.00 | 13.60 | 13.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
92.00 | 14.60 | 14.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
93.00 | 15.60 | 15.85 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
94.00 | 16.65 | 16.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
95.00 | 17.65 | 17.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
96.00 | 18.65 | 18.90 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
97.00 | 19.65 | 19.90 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:03 PM EST |
98.00 | 20.65 | 20.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
99.00 | 21.55 | 21.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
100.00 | 22.60 | 22.90 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 2:59:03 PM EST |
105.00 | 26.80 | 28.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
110.00 | 32.15 | 33.65 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
115.00 | 36.95 | 38.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST |